Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | HKD | 15.48 | 15.48 | 15.4 | 15.4 | 15.4 | -0.04 (-0.26%) | 36,000 |
16 Apr 2018 | HKD | 15.5 | 15.5 | 15.42 | 15.44 | 15.44 | -0.14 (-0.90%) | 109,000 |
13 Apr 2018 | HKD | 15.7 | 15.7 | 15.52 | 15.58 | 15.58 | 0.0 (0.0%) | 8,000 |
12 Apr 2018 | HKD | 15.58 | 15.58 | 15.5 | 15.58 | 15.58 | 0.0 (0.0%) | 22,000 |
11 Apr 2018 | HKD | 15.46 | 15.6 | 15.44 | 15.58 | 15.58 | +0.12 (+0.78%) | 119,000 |
10 Apr 2018 | HKD | 15.48 | 15.52 | 15.38 | 15.46 | 15.46 | -0.04 (-0.26%) | 168,000 |
9 Apr 2018 | HKD | 15.4 | 15.5 | 15.4 | 15.5 | 15.5 | +0.1 (+0.65%) | 12,200 |
6 Apr 2018 | HKD | 15.28 | 15.44 | 15.28 | 15.4 | 15.4 | +0.12 (+0.79%) | 94,364 |
5 Apr 2018 | HKD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 15.46 | 15.52 | 15.28 | 15.28 | 15.28 | -0.14 (-0.91%) | 93,495 |
3 Apr 2018 | HKD | 15.7 | 15.7 | 15.38 | 15.42 | 15.42 | -0.22 (-1.41%) | 122,858 |
2 Apr 2018 | HKD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 15.9 | 15.96 | 15.6 | 15.64 | 15.64 | -0.16 (-1.01%) | 62,000 |
28 Mar 2018 | HKD | 15.96 | 16.02 | 15.54 | 15.8 | 15.8 | -0.3 (-1.86%) | 37,000 |
27 Mar 2018 | HKD | 15.94 | 16.16 | 15.94 | 16.1 | 16.1 | +0.04 (+0.25%) | 45,000 |
26 Mar 2018 | HKD | 16 | 16.06 | 15.96 | 16.06 | 16.06 | 0.0 (0.0%) | 78,000 |
23 Mar 2018 | HKD | 16 | 16.08 | 15.78 | 16.06 | 16.06 | -0.14 (-0.86%) | 82,000 |
22 Mar 2018 | HKD | 16.2 | 16.26 | 15.9 | 16.2 | 16.2 | -0.18 (-1.10%) | 95,716 |
21 Mar 2018 | HKD | 16.4 | 16.4 | 16.16 | 16.38 | 16.38 | -0.1 (-0.61%) | 90,000 |
20 Mar 2018 | HKD | 16.4 | 16.52 | 16.32 | 16.48 | 16.48 | -0.12 (-0.72%) | 18,000 |
19 Mar 2018 | HKD | 16.58 | 16.6 | 16.38 | 16.6 | 16.6 | +0.06 (+0.36%) | 78,908 |
16 Mar 2018 | HKD | 16.6 | 16.6 | 16.26 | 16.54 | 16.54 | -0.08 (-0.48%) | 106,000 |
15 Mar 2018 | HKD | 16.44 | 16.62 | 16.44 | 16.62 | 16.62 | -0.08 (-0.48%) | 14,000 |
14 Mar 2018 | HKD | 16.46 | 16.7 | 16.46 | 16.7 | 16.7 | +0.1 (+0.60%) | 21,106 |
13 Mar 2018 | HKD | 16.6 | 16.7 | 16.6 | 16.6 | 16.6 | -0.02 (-0.12%) | 67,600 |
12 Mar 2018 | HKD | 16.4 | 16.74 | 16.36 | 16.62 | 16.62 | +0.24 (+1.47%) | 73,400 |
9 Mar 2018 | HKD | 16.4 | 16.4 | 16.36 | 16.38 | 16.38 | -0.02 (-0.12%) | 36,000 |
8 Mar 2018 | HKD | 16.4 | 16.46 | 16.24 | 16.4 | 16.4 | 0.0 (0.0%) | 42,000 |
7 Mar 2018 | HKD | 16.5 | 16.6 | 16.38 | 16.4 | 16.4 | -0.06 (-0.36%) | 50,500 |